Micro Focus International (MCRO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Micro Focus International

Date Open High Low Close* Volume
01/10/2020 247.50p 247.60p 235.00p 241.10p 1894727
30/09/2020 251.70p 251.80p 244.70p 246.10p 2068888
29/09/2020 258.80p 259.20p 246.90p 248.70p 1968707
28/09/2020 250.00p 259.30p 246.30p 259.30p 1831168
25/09/2020 259.70p 259.70p 240.40p 247.10p 2132987
24/09/2020 262.00p 262.00p 252.60p 253.60p 1827662
23/09/2020 269.70p 275.60p 266.70p 267.80p 1911134
22/09/2020 258.30p 271.70p 252.40p 266.40p 1397873
21/09/2020 275.00p 275.00p 254.70p 259.20p 2464456
18/09/2020 276.90p 279.82p 269.00p 277.80p 10663159
17/09/2020 283.10p 289.80p 274.10p 279.90p 1880119
16/09/2020 287.10p 287.10p 275.30p 282.70p 2381119
15/09/2020 285.00p 289.20p 275.00p 286.50p 1588153
14/09/2020 286.00p 292.10p 277.20p 281.70p 1744514
11/09/2020 284.70p 298.60p 284.70p 285.00p 1666018
10/09/2020 290.60p 295.30p 284.10p 288.30p 1592694
09/09/2020 280.70p 293.60p 277.40p 290.30p 2040445
08/09/2020 293.60p 297.20p 271.20p 278.60p 2196456
07/09/2020 281.60p 294.10p 281.60p 291.50p 1197050
04/09/2020 286.00p 297.80p 280.37p 282.90p 1941777
03/09/2020 297.70p 311.00p 290.60p 290.60p 2304354
02/09/2020 290.00p 293.60p 284.30p 291.40p 1560644
01/09/2020 301.70p 303.70p 280.60p 286.40p 2032531
31/08/2020 295.30p 304.40p 286.50p 298.80p 2162536
28/08/2020 295.30p 304.40p 286.50p 298.80p 2162536
27/08/2020 298.70p 304.16p 291.90p 300.10p 1158701
26/08/2020 308.20p 312.00p 299.90p 306.10p 965313
25/08/2020 307.70p 318.40p 300.74p 303.40p 1130890
24/08/2020 295.70p 308.70p 295.20p 304.30p 869068
21/08/2020 290.40p 301.70p 290.40p 296.30p 1409084
20/08/2020 292.40p 298.70p 291.00p 295.80p 1051247
19/08/2020 299.20p 300.30p 291.80p 299.00p 922627
18/08/2020 304.40p 309.70p 295.60p 296.30p 1161256
17/08/2020 303.00p 309.70p 295.20p 303.00p 1140331
14/08/2020 314.50p 319.40p 303.90p 309.00p 1145901
13/08/2020 319.00p 322.80p 313.20p 314.80p 1357055
12/08/2020 321.70p 328.70p 320.20p 323.70p 992858
11/08/2020 317.40p 327.50p 314.36p 322.50p 1332434
10/08/2020 316.00p 326.26p 310.00p 317.90p 1774906
07/08/2020 309.10p 313.90p 299.20p 312.00p 1211902
06/08/2020 306.00p 311.20p 295.20p 309.10p 1450379
05/08/2020 303.80p 310.20p 299.40p 307.00p 1392717
04/08/2020 286.50p 302.80p 286.50p 299.70p 1370692
03/08/2020 275.00p 292.10p 270.10p 291.90p 1831355
31/07/2020 275.00p 287.30p 275.00p 277.10p 2292628
30/07/2020 291.90p 293.20p 276.20p 279.40p 2187417
29/07/2020 286.60p 289.10p 279.10p 284.80p 1050922
28/07/2020 280.00p 291.70p 280.00p 288.30p 1412531
27/07/2020 298.00p 302.20p 278.53p 280.10p 2309181
24/07/2020 305.80p 307.00p 297.50p 301.60p 1585130
23/07/2020 296.30p 314.80p 293.90p 311.60p 1520200
22/07/2020 296.60p 304.50p 293.50p 298.00p 1487025
21/07/2020 295.70p 311.40p 293.10p 303.10p 2007297
20/07/2020 299.20p 299.20p 277.90p 292.50p 3075308
17/07/2020 306.00p 307.20p 291.50p 294.00p 3336358
16/07/2020 321.30p 326.10p 305.10p 305.80p 3438842
15/07/2020 314.20p 329.50p 310.50p 323.40p 2126546
14/07/2020 314.20p 319.50p 308.10p 312.60p 2486554
13/07/2020 328.00p 330.80p 311.65p 319.40p 2359979
10/07/2020 332.50p 340.40p 322.50p 324.10p 3636286
09/07/2020 372.40p 375.02p 333.70p 335.00p 3461936
08/07/2020 354.30p 384.90p 345.00p 363.90p 3210780
07/07/2020 436.90p 441.72p 352.40p 352.80p 6215383
06/07/2020 455.40p 461.90p 430.50p 438.70p 2146810
03/07/2020 439.60p 455.20p 435.20p 446.20p 762390
02/07/2020 443.70p 452.30p 436.20p 443.20p 1295181
01/07/2020 426.90p 444.30p 421.50p 437.60p 1398815
30/06/2020 429.80p 442.60p 424.00p 432.00p 1322337
29/06/2020 429.60p 438.50p 421.20p 428.20p 1364165
26/06/2020 431.10p 453.40p 424.00p 426.30p 1554409
25/06/2020 430.90p 434.60p 408.68p 427.80p 1573187
24/06/2020 464.90p 476.47p 425.50p 426.90p 3844398
23/06/2020 479.90p 505.20p 468.70p 474.00p 2087712
22/06/2020 472.00p 483.50p 461.80p 478.50p 1238185
19/06/2020 466.00p 487.60p 459.70p 475.00p 3943797
18/06/2020 455.00p 469.00p 443.20p 459.20p 1448911
17/06/2020 457.40p 478.20p 454.60p 465.00p 1199891
16/06/2020 462.30p 481.90p 455.70p 462.90p 1377134
15/06/2020 442.20p 453.24p 425.00p 449.60p 1260562
12/06/2020 432.70p 465.30p 423.40p 445.10p 1367816
11/06/2020 469.00p 469.00p 436.20p 441.00p 2191928
10/06/2020 505.20p 516.20p 471.80p 479.30p 1477968
09/06/2020 520.00p 534.60p 502.40p 507.80p 1931531
08/06/2020 510.20p 541.00p 508.60p 517.80p 2530579
05/06/2020 490.70p 521.00p 482.50p 515.20p 3056742
04/06/2020 477.40p 485.20p 461.86p 475.40p 2372329
03/06/2020 449.30p 488.20p 446.30p 474.40p 3698885
02/06/2020 437.40p 461.60p 430.50p 442.50p 3820426
01/06/2020 413.00p 437.30p 406.70p 430.80p 3642617
28/05/2020 438.90p 452.58p 409.70p 449.20p 5201369
27/05/2020 442.00p 464.20p 431.60p 436.80p 3662769
26/05/2020 429.20p 463.00p 427.30p 440.30p 2819357
22/05/2020 398.90p 428.30p 386.00p 419.70p 2736048
21/05/2020 420.00p 428.70p 398.10p 407.10p 2715923
20/05/2020 447.10p 451.20p 414.30p 424.10p 2964197
19/05/2020 445.00p 471.30p 430.50p 451.60p 3899353
18/05/2020 410.90p 433.30p 407.00p 422.00p 2156765
15/05/2020 406.00p 422.50p 392.80p 407.10p 2357251
14/05/2020 410.50p 419.37p 381.16p 402.00p 2338040
13/05/2020 444.60p 455.20p 407.80p 412.90p 2046733
12/05/2020 446.00p 494.80p 337.00p 449.80p 2603186
11/05/2020 481.20p 488.90p 425.00p 447.00p 3285601
07/05/2020 473.10p 487.30p 471.10p 476.90p 2275379
06/05/2020 464.20p 491.40p 449.70p 464.50p 2024146
05/05/2020 459.90p 481.30p 457.70p 472.90p 2081697
01/05/2020 470.20p 475.00p 428.50p 448.60p 1452648
30/04/2020 505.80p 513.80p 468.96p 481.70p 3509306
29/04/2020 451.10p 504.92p 430.70p 498.90p 2658300
28/04/2020 392.40p 466.30p 392.40p 450.50p 3657326
27/04/2020 379.00p 395.80p 371.40p 390.70p 2236669
24/04/2020 373.20p 383.40p 354.80p 370.00p 2220848
23/04/2020 395.20p 402.40p 367.50p 376.60p 2061466
22/04/2020 384.60p 400.10p 368.80p 397.70p 1945505
21/04/2020 393.10p 393.10p 377.10p 377.10p 1880999
20/04/2020 372.30p 399.60p 364.10p 393.30p 2001632
16/04/2020 390.30p 393.70p 351.90p 360.30p 2666627
15/04/2020 421.40p 424.00p 381.50p 385.70p 2246617
14/04/2020 470.20p 472.10p 422.70p 426.30p 2938443
09/04/2020 429.10p 465.90p 428.00p 464.00p 2940488
08/04/2020 368.50p 420.40p 365.05p 420.00p 2112597
07/04/2020 372.90p 408.70p 366.70p 375.90p 2276936
06/04/2020 331.20p 372.70p 331.20p 370.20p 1976731
03/04/2020 365.80p 374.71p 321.10p 322.60p 2305194
02/04/2020 375.70p 379.80p 361.60p 368.50p 1601036
01/04/2020 395.00p 399.05p 363.10p 369.30p 1988861
31/03/2020 400.00p 421.27p 392.00p 400.00p 2660587
30/03/2020 398.45p 400.55p 377.56p 400.00p 1962813
27/03/2020 388.90p 394.30p 365.05p 394.30p 1664477
26/03/2020 397.15p 406.84p 345.00p 389.20p 3664927
25/03/2020 364.95p 425.50p 363.80p 394.80p 4185300
24/03/2020 345.45p 357.30p 310.30p 357.30p 4038973
23/03/2020 416.65p 416.65p 309.00p 329.00p 4754075
20/03/2020 395.65p 453.25p 390.70p 421.80p 10997756
19/03/2020 298.10p 375.80p 291.00p 365.35p 3932465
18/03/2020 390.00p 399.05p 299.95p 311.65p 3749079
17/03/2020 438.95p 449.10p 365.15p 402.70p 3046982
16/03/2020 413.60p 423.90p 373.20p 413.20p 3428257
13/03/2020 485.85p 505.30p 420.85p 423.90p 3507708
12/03/2020 559.60p 559.60p 460.65p 465.30p 4137913
11/03/2020 600.90p 620.70p 580.20p 585.90p 2251857
10/03/2020 606.80p 641.90p 591.90p 609.00p 2323464
09/03/2020 616.20p 645.30p 590.30p 592.40p 3199205
06/03/2020 665.80p 700.90p 647.40p 684.90p 2141553
05/03/2020 714.70p 721.90p 666.70p 682.40p 2242004
04/03/2020 719.40p 736.60p 703.90p 713.00p 1700886
03/03/2020 717.90p 739.90p 708.80p 720.80p 1919098
02/03/2020 750.20p 757.20p 692.60p 700.90p 2453318
28/02/2020 736.00p 740.70p 691.40p 740.70p 3232627
27/02/2020 763.20p 763.20p 697.00p 720.00p 2120810
26/02/2020 748.30p 778.32p 735.90p 772.00p 1911419
25/02/2020 754.60p 761.20p 735.00p 739.50p 2323205
24/02/2020 768.00p 794.80p 742.10p 748.10p 1698302
21/02/2020 788.50p 807.90p 780.60p 789.70p 1755812
20/02/2020 801.30p 804.40p 770.10p 796.80p 1960188
19/02/2020 789.50p 815.07p 782.20p 801.20p 1246421
18/02/2020 821.10p 821.50p 783.90p 786.30p 1770203
17/02/2020 803.60p 827.30p 801.30p 820.50p 832962
14/02/2020 803.00p 810.80p 793.30p 802.00p 1791442
13/02/2020 800.00p 809.90p 793.30p 800.10p 1553146
12/02/2020 786.20p 802.80p 782.90p 793.10p 1347613
11/02/2020 779.20p 787.20p 760.40p 785.20p 1556397
10/02/2020 782.80p 798.92p 773.32p 777.80p 1155171
07/02/2020 765.90p 784.70p 754.50p 772.10p 2118831
06/02/2020 771.80p 777.30p 731.70p 767.90p 2471779
05/02/2020 762.20p 799.30p 745.00p 774.10p 3273977
04/02/2020 912.70p 925.00p 766.10p 766.80p 4742277
03/02/2020 1,029.00p 1,035.20p 971.80p 986.50p 1550537
31/01/2020 1,033.60p 1,048.40p 1,023.20p 1,025.20p 1286782
30/01/2020 1,083.60p 1,091.40p 1,022.20p 1,022.20p 1162127
29/01/2020 1,092.20p 1,111.40p 1,086.60p 1,101.40p 455908
28/01/2020 1,058.40p 1,094.20p 1,054.95p 1,094.20p 753567
27/01/2020 1,090.20p 1,102.00p 1,056.80p 1,060.00p 850574
24/01/2020 1,094.20p 1,126.00p 1,092.60p 1,115.40p 674845
23/01/2020 1,087.40p 1,106.00p 1,073.40p 1,077.20p 689772
22/01/2020 1,100.60p 1,116.00p 1,090.60p 1,098.00p 779196
21/01/2020 1,106.20p 1,114.00p 1,092.00p 1,105.20p 453385
20/01/2020 1,130.00p 1,133.86p 1,106.20p 1,119.00p 242599
17/01/2020 1,126.00p 1,148.00p 1,114.20p 1,132.00p 649658
16/01/2020 1,120.00p 1,130.80p 1,100.80p 1,115.40p 634410
15/01/2020 1,120.00p 1,137.00p 1,104.00p 1,121.20p 1035195
14/01/2020 1,098.80p 1,139.60p 1,095.18p 1,119.80p 1031669
13/01/2020 1,075.80p 1,094.40p 1,073.20p 1,087.40p 683290
10/01/2020 1,117.40p 1,117.40p 1,070.60p 1,070.60p 708716
09/01/2020 1,095.80p 1,123.00p 1,095.80p 1,097.80p 676082
08/01/2020 1,092.40p 1,109.60p 1,084.60p 1,109.60p 626794
07/01/2020 1,100.80p 1,105.40p 1,080.80p 1,102.80p 1025165
06/01/2020 1,101.60p 1,103.20p 1,080.00p 1,091.60p 585980
03/01/2020 1,115.00p 1,119.00p 1,087.60p 1,101.00p 604435
02/01/2020 1,066.60p 1,111.40p 1,061.27p 1,111.40p 728924
31/12/2019 1,090.20p 1,093.20p 1,063.80p 1,063.80p 210768
30/12/2019 1,090.20p 1,102.80p 1,083.55p 1,096.80p 650518
27/12/2019 1,099.00p 1,099.00p 1,078.80p 1,078.80p 562452
24/12/2019 1,095.00p 1,105.00p 1,087.60p 1,101.20p 249465
23/12/2019 1,063.40p 1,111.60p 1,059.80p 1,086.20p 994204
20/12/2019 1,066.00p 1,082.40p 1,063.42p 1,069.20p 1896548
19/12/2019 1,056.00p 1,076.40p 1,053.40p 1,064.80p 1151865
18/12/2019 1,090.20p 1,090.20p 1,054.80p 1,072.60p 793142
17/12/2019 1,086.60p 1,092.40p 1,056.00p 1,070.00p 1095256
16/12/2019 1,051.00p 1,103.60p 1,049.00p 1,091.80p 1159896
13/12/2019 1,053.00p 1,083.50p 1,040.39p 1,052.60p 1422818

*Close Price adjusted for both dividends and splits